Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	80.01	81.47	79.85	81.25	1,154,118	+1.66(+2.09%)
Sep 29, 2016	80.85	81.20	79.29	79.59	1,070,610	-2.26(-2.76%)
Sep 28, 2016	81.29	81.93	80.80	81.85	1,038,903	+0.91(+1.12%)
Sep 27, 2016	79.78	81.03	79.69	80.94	819,582	+0.28(+0.35%)
Sep 26, 2016	80.86	80.91	80.44	80.65	707,443	-0.71(-0.87%)
Sep 23, 2016	81.56	81.68	81.34	81.37	817,091	-0.73(-0.89%)
Sep 22, 2016	82.29	82.45	81.94	82.09	2,053,852	+1.81(+2.26%)
Sep 21, 2016	79.51	80.37	79.25	80.28	804,140	+1.14(+1.44%)
Sep 20, 2016	79.44	79.45	78.97	79.14	786,535	+0.84(+1.08%)
Sep 19, 2016	78.41	78.65	78.09	78.30	535,893	+1.09(+1.42%)
Sep 16, 2016	77.27	77.49	77.06	77.21	1,164,284	-1.61(-2.04%)
Sep 15, 2016	78.01	78.94	77.80	78.81	853,051	+0.31(+0.40%)
Sep 14, 2016	78.33	78.89	78.28	78.50	631,456	+0.15(+0.19%)
Sep 13, 2016	78.42	78.67	77.94	78.35	1,051,718	-0.54(-0.69%)
Sep 12, 2016	77.67	78.94	77.58	78.89	1,000,347	+1.00(+1.28%)
Sep 09, 2016	78.79	78.86	77.86	77.90	1,361,818	-1.69(-2.12%)
Sep 08, 2016	80.33	80.46	79.55	79.59	1,189,775	-1.14(-1.41%)
Sep 07, 2016	80.68	80.89	80.32	80.73	698,965	+0.37(+0.46%)
Sep 06, 2016	80.19	80.44	79.91	80.35	604,236	+0.68(+0.85%)
Sep 02, 2016	79.39	79.68	79.68	79.68	594,923	+1.04(+1.32%)
Sep 01, 2016	78.47	78.69	78.15	78.64	688,650	+0.44(+0.57%)
Aug 31, 2016	78.11	78.40	77.86	78.19	551,388	-0.68(-0.87%)
Aug 30, 2016	78.84	79.10	78.69	78.88	809,990	+1.37(+1.77%)
Aug 29, 2016	77.04	77.72	77.03	77.51	815,624	-0.06(-0.08%)
Aug 26, 2016	77.85	78.71	77.22	77.57	977,559	-0.11(-0.14%)
Aug 25, 2016	77.56	77.81	77.45	77.68	477,771	+0.03(+0.03%)
Aug 24, 2016	77.91	77.96	77.54	77.65	434,955	-0.37(-0.48%)
Aug 23, 2016	78.15	78.32	77.88	78.02	381,900	+0.20(+0.25%)
Aug 22, 2016	77.57	77.91	77.45	77.83	395,713	-0.55(-0.70%)
Aug 19, 2016	78.55	78.57	78.15	78.38	596,446	+0.12(+0.15%)
Aug 18, 2016	78.06	78.33	77.93	78.26	336,897	+0.17(+0.22%)
Aug 17, 2016	77.86	78.24	77.55	78.09	481,483	+0.11(+0.14%)
Aug 16, 2016	78.20	78.44	77.98	77.99	800,708	-0.23(-0.30%)
Aug 15, 2016	78.01	78.37	77.94	78.22	491,943	+0.42(+0.54%)
Aug 12, 2016	78.33	78.35	77.67	77.80	912,757	-0.17(-0.22%)
Aug 11, 2016	78.25	78.34	77.93	77.97	1,306,338	+0.04(+0.06%)
Aug 10, 2016	78.09	78.15	77.77	77.93	935,396	+0.35(+0.45%)
Aug 09, 2016	76.72	78.10	76.69	77.58	1,448,018	+1.25(+1.64%)
Aug 08, 2016	75.80	76.35	75.80	76.33	615,792	-0.30(-0.39%)
Aug 05, 2016	76.03	76.68	75.99	76.63	1,254,759	+0.21(+0.28%)
Aug 04, 2016	75.81	76.56	75.80	76.41	1,492,081	-0.16(-0.21%)
Aug 03, 2016	76.41	76.59	76.33	76.57	826,546	-0.34(-0.44%)
Aug 02, 2016	77.03	77.05	76.57	76.91	1,637,604	-0.67(-0.86%)
Aug 01, 2016	77.48	77.88	77.35	77.58	778,846	-0.10(-0.13%)
Jul 29, 2016	77.83	78.02	77.45	77.68	2,026,847	+0.76(+0.98%)
Jul 28, 2016	77.17	77.39	76.85	76.92	2,215,639	+0.35(+0.45%)
Jul 27, 2016	76.73	76.81	76.11	76.57	1,299,312	+0.73(+0.96%)
Jul 26, 2016	75.86	76.04	75.61	75.85	1,031,489	+0.57(+0.76%)
Jul 25, 2016	75.20	75.37	74.98	75.28	886,346	+0.21(+0.28%)
Jul 22, 2016	74.61	75.38	74.52	75.06	1,702,650	+0.22(+0.30%)
Jul 21, 2016	75.04	75.43	74.57	74.84	2,394,895	+0.44(+0.59%)
Jul 20, 2016	73.76	74.49	73.61	74.41	3,268,376	+3.90(+5.53%)
Jul 19, 2016	70.31	70.62	69.96	70.50	1,582,507	-0.24(-0.34%)
Jul 18, 2016	70.31	70.80	70.04	70.74	1,330,146	+0.55(+0.79%)
Jul 15, 2016	69.94	70.21	69.83	70.19	790,202	-0.21(-0.30%)
Jul 14, 2016	70.45	70.69	70.17	70.41	1,122,162	+1.00(+1.43%)
Jul 13, 2016	69.53	69.93	69.35	69.41	613,070	-0.20(-0.28%)
Jul 12, 2016	69.71	69.95	69.38	69.61	1,262,425	+0.26(+0.37%)
Jul 11, 2016	69.22	69.46	69.09	69.35	1,594,833	+1.26(+1.85%)
Jul 08, 2016	67.78	68.25	66.30	68.09	1,617,842	+1.79(+2.69%)
Jul 07, 2016	66.33	66.53	66.11	66.30	1,372,764	-0.11(-0.16%)
Jul 06, 2016	65.54	66.45	65.18	66.41	1,273,046	+0.49(+0.74%)
Jul 05, 2016	66.61	66.65	65.72	65.92	1,043,013	-0.72(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.